UK markets close in 5 hours 14 minutes

Apollo Hospitals Enterprise Limited (APOLLOHOSP.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
6,258.60-125.50 (-1.97%)
At close: 03:30PM IST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246,380.006,380.006,251.056,258.606,258.60261,051
25 Apr 20246,280.006,402.206,168.856,384.106,384.10520,353
24 Apr 20246,229.906,310.506,186.156,283.356,283.35207,837
23 Apr 20246,241.506,303.806,181.006,194.906,194.90217,146
22 Apr 20246,154.506,258.006,150.006,238.556,238.55197,001
19 Apr 20246,140.006,199.006,050.006,169.556,169.55560,178
18 Apr 20246,306.106,334.406,053.206,074.156,074.15518,459
16 Apr 20246,299.956,347.606,202.006,334.756,334.75290,190
15 Apr 20246,325.106,399.106,283.006,303.156,303.15251,305
12 Apr 20246,450.006,477.906,362.706,406.556,406.55450,885
10 Apr 20246,505.056,515.906,451.006,489.856,489.85174,947
09 Apr 20246,347.806,540.006,330.956,505.056,505.05592,624
08 Apr 20246,397.756,397.756,280.006,307.756,307.75491,584
05 Apr 20246,440.606,480.006,381.556,397.756,397.75239,001
04 Apr 20246,425.006,475.006,326.406,440.606,440.60547,885
03 Apr 20246,399.556,409.006,311.006,375.056,375.05289,202
02 Apr 20246,469.506,469.506,404.206,419.756,419.75213,898
01 Apr 20246,401.006,557.006,372.756,457.256,457.25440,465
28 Mar 20246,231.456,425.606,112.506,356.806,356.80818,070
27 Mar 20246,355.006,399.406,220.006,231.456,231.45603,420
26 Mar 20246,398.006,463.456,309.506,322.456,322.45629,120
22 Mar 20246,169.156,390.906,168.706,375.906,375.90727,548
21 Mar 20246,189.906,214.406,105.606,182.506,182.50350,032
20 Mar 20246,148.006,200.706,073.456,174.056,174.05413,963
19 Mar 20246,077.006,125.706,034.056,113.206,113.20542,392
18 Mar 20245,997.756,144.955,978.656,136.556,136.55419,258
15 Mar 20246,015.006,030.855,941.605,983.205,983.20764,270
14 Mar 20246,008.406,095.005,980.006,023.156,023.15439,181
13 Mar 20246,180.006,180.005,956.056,008.406,008.40356,191
12 Mar 20246,240.006,274.256,107.506,144.806,144.80482,112
11 Mar 20246,048.806,225.006,036.106,204.706,204.70521,556
07 Mar 20246,065.506,142.856,032.006,048.806,048.80738,112
06 Mar 20246,025.006,078.905,945.006,054.306,054.30588,776
05 Mar 20246,035.056,103.505,976.206,061.106,061.10724,456
04 Mar 20246,145.006,171.756,022.856,033.306,033.30551,616
01 Mar 20246,102.006,107.005,941.856,085.406,085.401,749,136
29 Feb 20246,392.556,392.556,062.056,101.606,101.601,543,361
28 Feb 20246,630.006,630.006,345.306,362.356,362.35536,602
27 Feb 20246,588.006,668.456,570.006,620.606,620.60313,760
26 Feb 20246,769.956,791.756,570.906,584.006,584.00453,443
23 Feb 20246,779.006,786.806,723.106,774.056,774.05352,524
22 Feb 20246,765.006,874.456,690.056,769.206,769.20564,432
21 Feb 20246,784.956,821.956,717.306,760.156,760.15537,325
20 Feb 20246,667.506,785.006,637.856,759.456,759.45559,251
20 Feb 20246 Dividend
19 Feb 20246,620.006,675.956,511.056,657.156,651.15334,607
16 Feb 20246,631.056,660.456,525.106,600.556,594.60391,508
15 Feb 20246,750.006,764.406,585.606,627.606,621.63446,114
14 Feb 20246,718.806,775.006,700.006,754.106,748.01452,781
13 Feb 20246,614.456,740.006,598.256,718.906,712.84521,773
12 Feb 20246,464.906,677.806,375.006,614.456,608.49709,946
09 Feb 20246,269.406,473.956,213.606,437.356,431.55933,104
08 Feb 20246,201.506,363.206,150.006,231.006,225.38794,455
07 Feb 20246,237.756,248.856,155.006,177.956,172.38323,738
06 Feb 20246,259.956,297.906,155.056,197.306,191.71326,654
05 Feb 20246,320.556,346.606,209.206,234.506,228.88147,909
02 Feb 20246,320.006,359.056,291.306,320.556,314.85239,428
01 Feb 20246,289.656,377.006,267.806,287.956,282.28255,111
31 Jan 20246,280.006,371.656,255.556,352.956,347.22499,281
30 Jan 20246,331.006,387.856,283.806,309.806,304.11304,312
29 Jan 20246,199.056,349.006,177.806,329.756,324.04554,591
25 Jan 20246,210.056,238.206,119.106,168.856,163.29337,391
24 Jan 20246,153.556,230.006,083.356,213.356,207.75435,151
23 Jan 20246,428.006,428.706,133.656,153.756,148.20982,889
19 Jan 20245,987.006,120.005,951.006,094.656,089.16326,813
18 Jan 20245,959.006,028.955,838.005,990.855,985.45591,170
17 Jan 20245,872.855,980.355,831.255,925.905,920.56378,205
16 Jan 20245,882.005,967.455,829.005,904.555,899.23347,797
15 Jan 20245,835.005,924.155,804.005,896.405,891.09375,458
12 Jan 20245,870.005,922.005,742.855,795.705,790.48250,919
11 Jan 20245,804.005,892.005,802.255,869.905,864.61213,210
10 Jan 20245,800.005,819.305,721.305,800.905,795.67239,740
09 Jan 20245,702.205,849.005,674.705,797.655,792.42329,437
08 Jan 20245,750.005,774.855,640.005,682.005,676.88157,009
05 Jan 20245,762.205,808.805,715.005,754.255,749.06144,894
04 Jan 20245,768.305,839.955,731.505,762.205,757.01220,702
03 Jan 20245,730.005,786.005,673.055,768.305,763.10198,997
02 Jan 20245,738.105,782.655,680.005,746.355,741.17166,449
01 Jan 20245,741.005,765.005,707.855,750.055,744.87127,030
29 Dec 20235,740.005,758.955,677.305,704.105,698.96325,682
28 Dec 20235,675.005,770.005,674.755,760.505,755.31568,149
27 Dec 20235,635.005,715.005,615.605,687.455,682.32307,177
26 Dec 20235,541.405,645.005,526.155,633.155,628.07243,281
22 Dec 20235,510.005,549.005,462.705,541.405,536.41220,537
21 Dec 20235,344.005,553.005,284.855,475.855,470.92487,514
20 Dec 20235,555.505,605.805,375.105,402.205,397.33437,044
19 Dec 20235,508.805,675.355,503.705,555.505,550.49682,732
18 Dec 20235,550.505,607.755,494.005,498.655,493.69428,321
15 Dec 20235,530.005,588.005,500.005,551.205,546.20349,758
14 Dec 20235,494.805,532.955,452.105,515.905,510.93490,550
13 Dec 20235,402.955,452.005,369.405,426.755,421.86476,781
12 Dec 20235,550.005,550.005,403.205,428.955,424.06615,205
11 Dec 20235,550.005,555.355,490.005,547.355,542.35238,128
08 Dec 20235,495.005,572.555,439.055,555.355,550.34456,382
07 Dec 20235,490.255,519.805,441.505,461.405,456.48510,609
06 Dec 20235,534.155,639.005,508.755,543.105,538.10574,427
05 Dec 20235,610.005,689.005,525.005,580.205,575.17787,929
04 Dec 20235,626.005,658.255,569.605,622.555,617.48936,113
01 Dec 20235,550.005,687.655,530.355,591.155,586.11546,990
30 Nov 20235,382.005,550.005,382.005,528.955,523.97775,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...